Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.21 | 67.48 | 66.55 | 67.25 | 43,085 | -0.30(-0.44%) |
Apr 27, 2012 | 67.35 | 67.65 | 66.36 | 67.55 | 31,282 | +0.16(+0.24%) |
Apr 26, 2012 | 67.08 | 67.58 | 66.83 | 67.39 | 19,454 | +0.38(+0.57%) |
Apr 25, 2012 | 66.67 | 67.58 | 66.32 | 67.01 | 40,066 | +0.96(+1.45%) |
Apr 24, 2012 | 65.13 | 66.19 | 65.13 | 66.05 | 45,157 | +1.22(+1.88%) |
Apr 23, 2012 | 64.97 | 65.69 | 64.74 | 64.83 | 31,193 | -1.41(-2.13%) |
Apr 20, 2012 | 66.49 | 67.33 | 65.63 | 66.24 | 58,617 | +1.27(+1.95%) |
Apr 19, 2012 | 65.27 | 66.03 | 64.85 | 64.97 | 33,954 | -0.08(-0.12%) |
Apr 18, 2012 | 66.04 | 66.16 | 65.02 | 65.05 | 39,092 | -1.74(-2.61%) |
Apr 17, 2012 | 66.39 | 67.19 | 66.39 | 66.79 | 26,887 | +0.76(+1.15%) |
Apr 16, 2012 | 65.10 | 66.04 | 65.00 | 66.03 | 20,067 | +1.13(+1.74%) |
Apr 13, 2012 | 65.86 | 66.11 | 64.64 | 64.90 | 34,004 | -1.47(-2.21%) |
Apr 12, 2012 | 66.60 | 66.91 | 65.85 | 66.37 | 27,985 | -0.05(-0.08%) |
Apr 11, 2012 | 65.46 | 66.42 | 65.33 | 66.42 | 27,912 | +1.49(+2.29%) |
Apr 10, 2012 | 66.82 | 66.82 | 64.68 | 64.93 | 86,876 | -1.19(-1.80%) |
Apr 09, 2012 | 66.51 | 67.00 | 65.79 | 66.12 | 23,692 | -1.51(-2.23%) |
Apr 05, 2012 | 67.42 | 67.72 | 66.92 | 67.63 | 18,545 | +0.11(+0.16%) |
Apr 04, 2012 | 68.10 | 68.55 | 67.46 | 67.52 | 29,437 | -1.39(-2.02%) |
Apr 03, 2012 | 69.65 | 69.84 | 68.25 | 68.91 | 36,007 | -1.02(-1.46%) |
Apr 02, 2012 | 68.75 | 70.14 | 68.64 | 69.93 | 40,783 | +0.76(+1.10%) |
Mar 30, 2012 | 70.19 | 70.24 | 68.88 | 69.17 | 21,710 | -0.50(-0.72%) |
Mar 29, 2012 | 69.98 | 70.05 | 68.61 | 69.67 | 13,812 | -0.80(-1.14%) |
Mar 28, 2012 | 70.77 | 71.20 | 70.05 | 70.47 | 27,744 | -0.22(-0.31%) |
Mar 27, 2012 | 70.93 | 71.13 | 70.46 | 70.69 | 71,756 | -0.57(-0.80%) |
Mar 26, 2012 | 70.23 | 71.48 | 70.23 | 71.26 | 30,138 | +1.10(+1.57%) |
Mar 23, 2012 | 69.04 | 70.16 | 68.60 | 70.16 | 18,186 | +0.93(+1.34%) |
Mar 22, 2012 | 69.70 | 69.90 | 68.75 | 69.23 | 19,664 | -1.03(-1.47%) |
Mar 21, 2012 | 70.21 | 70.76 | 69.75 | 70.26 | 15,432 | +0.03(+0.04%) |
Mar 20, 2012 | 70.45 | 70.95 | 69.93 | 70.23 | 20,702 | -0.84(-1.18%) |
Mar 19, 2012 | 69.93 | 71.50 | 69.75 | 71.07 | 40,957 | +1.14(+1.63%) |
Mar 16, 2012 | 70.67 | 71.36 | 69.89 | 69.93 | 116,886 | -0.75(-1.06%) |
Mar 15, 2012 | 70.50 | 70.98 | 70.05 | 70.68 | 31,708 | +0.18(+0.26%) |
Mar 14, 2012 | 68.91 | 71.00 | 68.91 | 70.50 | 26,627 | -1.01(-1.41%) |
Mar 13, 2012 | 69.16 | 71.51 | 68.87 | 71.51 | 38,039 | +2.75(+4.00%) |
Mar 12, 2012 | 68.97 | 69.30 | 68.18 | 68.76 | 13,887 | -0.34(-0.49%) |
Mar 09, 2012 | 67.22 | 69.19 | 66.98 | 69.10 | 34,486 | +2.01(+3.00%) |
Mar 08, 2012 | 66.74 | 67.09 | 65.86 | 67.09 | 26,660 | +0.76(+1.15%) |
Mar 07, 2012 | 65.53 | 66.33 | 64.76 | 66.33 | 33,852 | +1.27(+1.95%) |
Mar 06, 2012 | 67.35 | 67.35 | 64.59 | 65.06 | 46,466 | -2.01(-3.00%) |
Mar 05, 2012 | 66.37 | 67.24 | 65.70 | 67.07 | 33,788 | +0.78(+1.18%) |
Mar 02, 2012 | 69.01 | 69.01 | 66.00 | 66.29 | 56,828 | -2.18(-3.18%) |
Mar 01, 2012 | 69.10 | 69.80 | 68.47 | 68.47 | 27,723 | -0.37(-0.54%) |
Feb 29, 2012 | 70.48 | 70.48 | 68.84 | 68.84 | 53,267 | -1.16(-1.66%) |
Feb 28, 2012 | 71.28 | 71.28 | 69.80 | 70.00 | 95,192 | -1.42(-1.99%) |
Feb 27, 2012 | 69.74 | 71.75 | 69.06 | 71.42 | 39,780 | +1.32(+1.88%) |
Feb 24, 2012 | 71.65 | 71.91 | 70.07 | 70.10 | 28,714 | -1.90(-2.64%) |
Feb 23, 2012 | 70.03 | 72.00 | 69.57 | 72.00 | 91,287 | +1.88(+2.68%) |
Feb 22, 2012 | 71.60 | 71.60 | 70.12 | 70.12 | 39,140 | -2.63(-3.62%) |
Feb 21, 2012 | 72.47 | 72.75 | 71.80 | 72.75 | 39,097 | +0.42(+0.58%) |
Feb 17, 2012 | 72.03 | 72.75 | 71.91 | 72.33 | 25,817 | +0.33(+0.46%) |
Feb 16, 2012 | 70.45 | 72.00 | 70.45 | 72.00 | 32,009 | +1.39(+1.97%) |
Feb 15, 2012 | 71.20 | 71.50 | 70.55 | 70.61 | 20,645 | -0.35(-0.49%) |
Feb 14, 2012 | 70.88 | 71.34 | 70.25 | 70.96 | 14,593 | -0.54(-0.76%) |
Feb 13, 2012 | 70.86 | 71.50 | 70.47 | 71.50 | 12,106 | +1.24(+1.76%) |
Feb 10, 2012 | 70.00 | 70.50 | 70.00 | 70.26 | 27,695 | -0.48(-0.68%) |
Feb 09, 2012 | 70.89 | 70.93 | 70.40 | 70.74 | 19,769 | -0.09(-0.13%) |
Feb 08, 2012 | 71.24 | 71.24 | 69.99 | 70.83 | 55,401 | -0.63(-0.88%) |
Feb 07, 2012 | 71.09 | 72.15 | 70.45 | 71.46 | 17,188 | +0.04(+0.06%) |
Feb 06, 2012 | 71.90 | 72.14 | 71.24 | 71.42 | 14,481 | -0.93(-1.29%) |
Feb 03, 2012 | 71.33 | 72.50 | 71.13 | 72.35 | 35,199 | +2.00(+2.84%) |
Feb 02, 2012 | 69.98 | 72.00 | 69.73 | 70.35 | 65,570 | +0.15(+0.21%) |
Feb 01, 2012 | 69.53 | 70.34 | 69.09 | 70.20 | 75,619 | +0.97(+1.40%) |
Jan 31, 2012 | 69.70 | 69.74 | 68.70 | 69.23 | 23,275 | -0.21(-0.30%) |
Jan 30, 2012 | 68.65 | 69.95 | 68.35 | 69.44 | 23,112 | +0.00(+0.00%) |
Jan 27, 2012 | 69.41 | 69.75 | 68.54 | 69.44 | 25,593 | -0.53(-0.76%) |
Jan 26, 2012 | 71.32 | 71.32 | 68.16 | 69.97 | 32,079 | -1.13(-1.59%) |
Jan 25, 2012 | 69.93 | 71.22 | 68.43 | 71.10 | 41,039 | +1.18(+1.69%) |
Jan 24, 2012 | 68.50 | 69.92 | 67.89 | 69.92 | 31,941 | +0.92(+1.33%) |
Jan 23, 2012 | 69.50 | 69.85 | 68.81 | 69.00 | 16,252 | -0.29(-0.42%) |
Jan 20, 2012 | 68.63 | 69.50 | 68.45 | 69.29 | 64,615 | +0.46(+0.67%) |
Jan 19, 2012 | 69.31 | 69.40 | 68.30 | 68.83 | 14,146 | -0.53(-0.76%) |
Jan 18, 2012 | 68.01 | 69.37 | 67.52 | 69.36 | 15,482 | +0.91(+1.33%) |
Jan 17, 2012 | 69.00 | 69.00 | 68.09 | 68.45 | 35,301 | +0.18(+0.26%) |
Jan 13, 2012 | 67.44 | 68.64 | 67.44 | 68.27 | 17,699 | -0.44(-0.64%) |
Jan 12, 2012 | 68.73 | 68.75 | 67.42 | 68.71 | 26,604 | +0.21(+0.31%) |
Jan 11, 2012 | 68.00 | 68.50 | 67.17 | 68.50 | 19,919 | +0.01(+0.01%) |
Jan 10, 2012 | 68.37 | 68.75 | 67.58 | 68.49 | 41,187 | +0.90(+1.33%) |
Jan 09, 2012 | 67.10 | 67.78 | 66.19 | 67.59 | 26,996 | +1.24(+1.87%) |
Jan 06, 2012 | 66.00 | 66.87 | 65.86 | 66.35 | 37,940 | -0.83(-1.24%) |
Jan 05, 2012 | 65.38 | 67.67 | 64.83 | 67.18 | 50,870 | +0.89(+1.34%) |
Jan 04, 2012 | 65.42 | 66.78 | 64.82 | 66.29 | 17,702 | +1.23(+1.89%) |
Dec 30, 2011 | 65.70 | 65.70 | 64.66 | 65.06 | 35,579 | -0.64(-0.97%) |
Dec 29, 2011 | 64.77 | 65.98 | 64.77 | 65.70 | 17,359 | +0.91(+1.40%) |
Dec 28, 2011 | 65.23 | 66.00 | 64.73 | 64.79 | 24,752 | -0.81(-1.23%) |
Dec 27, 2011 | 64.80 | 65.90 | 64.80 | 65.60 | 21,934 | +0.42(+0.64%) |
Dec 23, 2011 | 65.59 | 65.74 | 64.84 | 65.18 | 14,591 | +1.25(+1.96%) |
Dec 21, 2011 | 62.72 | 64.00 | 62.55 | 63.93 | 27,893 | +0.65(+1.03%) |
Dec 20, 2011 | 62.32 | 63.28 | 61.63 | 63.28 | 53,862 | +2.25(+3.69%) |
Dec 19, 2011 | 61.74 | 62.49 | 60.67 | 61.03 | 42,025 | -0.19(-0.31%) |
Dec 16, 2011 | 61.32 | 62.35 | 60.82 | 61.22 | 107,431 | +0.59(+0.97%) |
Dec 15, 2011 | 60.96 | 61.22 | 60.00 | 60.63 | 33,893 | +0.63(+1.05%) |
Dec 14, 2011 | 60.00 | 61.99 | 60.00 | 60.00 | 53,247 | -0.63(-1.04%) |
Dec 13, 2011 | 60.50 | 62.70 | 60.13 | 60.63 | 59,308 | +0.42(+0.70%) |
Dec 12, 2011 | 60.88 | 60.95 | 59.67 | 60.21 | 36,342 | -1.40(-2.27%) |
Dec 09, 2011 | 59.45 | 61.68 | 59.32 | 61.61 | 53,309 | +2.63(+4.46%) |
Dec 08, 2011 | 60.25 | 60.69 | 58.86 | 58.98 | 38,567 | -2.07(-3.39%) |
Dec 07, 2011 | 60.25 | 61.30 | 59.69 | 61.05 | 23,407 | +0.30(+0.49%) |
Dec 06, 2011 | 60.68 | 61.30 | 59.50 | 60.75 | 33,374 | -0.17(-0.28%) |
Dec 05, 2011 | 60.66 | 61.35 | 60.16 | 60.92 | 65,381 | +0.93(+1.55%) |
Dec 02, 2011 | 59.97 | 60.59 | 59.22 | 59.99 | 27,115 | +0.91(+1.54%) |
Dec 01, 2011 | 60.35 | 60.35 | 58.60 | 59.08 | 39,112 | -1.82(-2.99%) |
Nov 30, 2011 | 58.38 | 60.90 | 57.48 | 60.90 | 152,370 | +5.01(+8.96%) |
Nov 29, 2011 | 57.23 | 57.23 | 55.81 | 55.89 | 48,789 | -1.22(-2.14%) |
Nov 28, 2011 | 58.37 | 58.37 | 56.07 | 57.11 | 116,663 | +1.11(+1.98%) |
Nov 25, 2011 | 56.00 | 57.00 | 56.00 | 56.00 | 36,573 | +0.29(+0.52%) |
Nov 23, 2011 | 57.47 | 57.74 | 55.55 | 55.71 | 66,930 | -1.86(-3.23%) |
Nov 22, 2011 | 57.04 | 58.65 | 57.00 | 57.57 | 37,160 | +0.67(+1.18%) |
Nov 21, 2011 | 58.11 | 58.71 | 56.55 | 56.90 | 113,710 | -3.43(-5.69%) |
Nov 18, 2011 | 59.00 | 60.50 | 58.10 | 60.33 | 46,406 | +1.53(+2.60%) |
Nov 17, 2011 | 58.48 | 60.45 | 58.27 | 58.80 | 78,945 | +0.57(+0.98%) |
Nov 16, 2011 | 59.00 | 59.85 | 58.03 | 58.23 | 48,266 | -0.97(-1.64%) |
Nov 15, 2011 | 57.21 | 59.49 | 57.21 | 59.20 | 36,550 | +1.50(+2.60%) |
Nov 14, 2011 | 58.97 | 59.27 | 57.15 | 57.70 | 90,108 | -1.28(-2.17%) |
Nov 11, 2011 | 57.82 | 58.98 | 57.75 | 58.98 | 36,822 | +1.63(+2.84%) |
Nov 10, 2011 | 57.31 | 57.85 | 56.87 | 57.35 | 35,558 | +1.35(+2.41%) |
Nov 09, 2011 | 58.11 | 58.58 | 56.00 | 56.00 | 63,845 | -3.54(-5.95%) |
Nov 08, 2011 | 59.42 | 59.98 | 58.35 | 59.54 | 88,517 | +0.59(+1.00%) |
Nov 07, 2011 | 58.42 | 59.42 | 57.49 | 58.95 | 27,886 | +0.69(+1.18%) |
Nov 04, 2011 | 59.91 | 59.91 | 58.00 | 58.26 | 35,653 | -2.12(-3.51%) |
Nov 03, 2011 | 59.00 | 60.40 | 57.32 | 60.38 | 58,888 | +2.22(+3.82%) |
Nov 02, 2011 | 57.12 | 58.63 | 56.97 | 58.16 | 41,811 | +1.91(+3.40%) |
Nov 01, 2011 | 57.22 | 59.30 | 56.25 | 56.25 | 68,023 | -3.46(-5.79%) |
Oct 31, 2011 | 59.85 | 61.20 | 59.66 | 59.71 | 36,020 | -0.59(-0.98%) |
Oct 28, 2011 | 60.66 | 61.53 | 60.05 | 60.30 | 75,915 | -0.70(-1.15%) |
Oct 27, 2011 | 60.01 | 62.81 | 59.44 | 61.00 | 124,612 | +2.60(+4.45%) |
Oct 26, 2011 | 57.96 | 58.63 | 56.70 | 58.40 | 68,879 | +1.05(+1.83%) |
Oct 25, 2011 | 60.20 | 61.64 | 57.05 | 57.35 | 94,906 | -5.29(-8.45%) |
Oct 24, 2011 | 61.00 | 62.64 | 60.18 | 62.64 | 75,979 | +1.71(+2.81%) |
Oct 21, 2011 | 60.00 | 61.50 | 58.69 | 60.93 | 243,271 | +2.52(+4.31%) |
Oct 20, 2011 | 57.65 | 58.55 | 55.89 | 58.41 | 55,088 | +1.41(+2.47%) |
Oct 19, 2011 | 56.35 | 57.46 | 55.34 | 57.00 | 74,300 | +0.07(+0.12%) |
Oct 18, 2011 | 52.97 | 57.70 | 52.97 | 56.93 | 95,100 | +4.63(+8.85%) |
Oct 17, 2011 | 54.75 | 54.75 | 52.30 | 52.30 | 52,037 | -3.07(-5.54%) |
Oct 14, 2011 | 54.98 | 55.51 | 53.53 | 55.37 | 54,052 | +0.98(+1.80%) |
Oct 13, 2011 | 56.33 | 56.33 | 53.60 | 54.39 | 74,921 | -1.94(-3.44%) |
Oct 12, 2011 | 56.50 | 57.25 | 55.56 | 56.33 | 135,494 | +0.43(+0.77%) |
Oct 11, 2011 | 54.61 | 56.41 | 54.36 | 55.90 | 91,202 | +0.59(+1.07%) |
Oct 10, 2011 | 53.44 | 55.31 | 53.05 | 55.31 | 105,265 | +3.03(+5.80%) |
Oct 07, 2011 | 54.71 | 54.71 | 52.00 | 52.28 | 63,404 | -2.27(-4.16%) |
Oct 06, 2011 | 53.52 | 54.60 | 52.90 | 54.55 | 107,142 | +1.10(+2.06%) |
Oct 05, 2011 | 53.88 | 53.88 | 52.67 | 53.45 | 78,525 | -0.55(-1.02%) |
Oct 04, 2011 | 50.07 | 55.00 | 49.60 | 54.00 | 200,716 | +4.20(+8.43%) |
Oct 03, 2011 | 51.99 | 53.63 | 49.80 | 49.80 | 66,623 | -3.08(-5.82%) |
Sep 30, 2011 | 53.61 | 54.23 | 52.73 | 52.88 | 76,821 | -1.07(-1.98%) |
Sep 29, 2011 | 53.99 | 54.32 | 51.98 | 53.95 | 34,319 | +2.70(+5.27%) |
Sep 28, 2011 | 53.75 | 53.85 | 51.18 | 51.25 | 49,154 | -2.41(-4.49%) |
Sep 27, 2011 | 51.97 | 53.99 | 51.97 | 53.66 | 82,340 | +1.59(+3.05%) |
Sep 26, 2011 | 51.03 | 52.20 | 50.57 | 52.07 | 66,121 | +1.47(+2.91%) |
Sep 23, 2011 | 52.85 | 52.85 | 49.51 | 50.60 | 60,042 | +1.60(+3.27%) |
Sep 22, 2011 | 50.25 | 51.11 | 49.00 | 49.00 | 95,674 | -2.00(-3.92%) |
Sep 21, 2011 | 52.00 | 52.50 | 49.47 | 51.00 | 114,432 | -0.88(-1.70%) |
Sep 20, 2011 | 52.29 | 53.03 | 51.88 | 51.88 | 49,248 | -0.41(-0.78%) |
Sep 19, 2011 | 52.52 | 53.20 | 51.71 | 52.29 | 44,512 | -1.27(-2.37%) |
Sep 16, 2011 | 54.74 | 54.82 | 53.39 | 53.56 | 61,484 | -0.80(-1.47%) |
Sep 15, 2011 | 54.00 | 54.36 | 53.11 | 54.36 | 33,600 | +0.94(+1.76%) |
Sep 14, 2011 | 52.86 | 53.92 | 52.00 | 53.42 | 53,271 | +0.88(+1.67%) |
Sep 13, 2011 | 52.26 | 53.25 | 51.60 | 52.54 | 40,864 | +0.79(+1.53%) |
Sep 12, 2011 | 50.02 | 51.85 | 50.02 | 51.75 | 45,606 | +1.37(+2.72%) |
Sep 09, 2011 | 51.30 | 52.59 | 50.10 | 50.38 | 80,028 | -1.51(-2.91%) |
Sep 08, 2011 | 53.18 | 53.19 | 51.45 | 51.89 | 71,033 | -1.55(-2.90%) |
Sep 07, 2011 | 51.93 | 53.50 | 51.84 | 53.44 | 70,755 | +2.32(+4.54%) |
Sep 06, 2011 | 50.00 | 51.42 | 49.63 | 51.12 | 66,798 | +0.55(+1.09%) |
Sep 02, 2011 | 52.03 | 52.78 | 50.47 | 50.57 | 89,754 | -2.05(-3.90%) |
Sep 01, 2011 | 55.00 | 55.30 | 52.62 | 52.62 | 34,864 | -2.38(-4.33%) |
Aug 31, 2011 | 55.02 | 55.36 | 54.50 | 55.00 | 67,686 | +0.00(+0.00%) |
Aug 30, 2011 | 55.66 | 56.00 | 54.57 | 55.00 | 59,582 | -1.02(-1.82%) |
Aug 29, 2011 | 54.35 | 56.15 | 54.16 | 56.02 | 64,020 | +2.19(+4.07%) |
Aug 26, 2011 | 53.05 | 54.50 | 52.30 | 53.83 | 61,507 | +0.65(+1.22%) |
Aug 25, 2011 | 55.10 | 56.35 | 53.13 | 53.18 | 79,624 | -1.14(-2.10%) |
Aug 24, 2011 | 53.74 | 54.47 | 53.34 | 54.32 | 53,265 | +0.63(+1.17%) |
Aug 23, 2011 | 51.71 | 53.69 | 51.00 | 53.69 | 71,086 | +2.69(+5.27%) |
Aug 22, 2011 | 52.26 | 52.64 | 50.43 | 51.00 | 47,412 | -0.91(-1.75%) |
Aug 19, 2011 | 52.53 | 53.75 | 51.90 | 51.91 | 73,057 | -0.96(-1.82%) |
Aug 18, 2011 | 54.11 | 54.11 | 52.75 | 52.87 | 101,996 | -2.22(-4.03%) |
Aug 17, 2011 | 55.12 | 55.83 | 54.65 | 55.09 | 32,034 | +0.45(+0.82%) |
Aug 16, 2011 | 55.73 | 55.73 | 54.24 | 54.64 | 55,272 | -0.99(-1.78%) |
Aug 15, 2011 | 54.23 | 55.63 | 54.23 | 55.63 | 66,589 | +1.81(+3.36%) |
Aug 12, 2011 | 56.00 | 56.26 | 53.50 | 53.82 | 71,004 | -2.17(-3.88%) |
Aug 11, 2011 | 53.52 | 56.82 | 53.13 | 55.99 | 105,002 | +2.12(+3.94%) |
Aug 10, 2011 | 58.50 | 58.50 | 53.87 | 53.87 | 90,627 | -5.28(-8.93%) |
Aug 09, 2011 | 60.74 | 59.66 | 53.25 | 59.15 | 144,992 | +6.65(+12.67%) |
Aug 08, 2011 | 58.74 | 60.72 | 52.50 | 52.50 | 145,539 | -7.50(-12.50%) |
Aug 05, 2011 | 60.42 | 61.71 | 60.00 | 60.00 | 33,915 | +0.09(+0.15%) |
Aug 04, 2011 | 61.97 | 62.28 | 59.91 | 59.91 | 84,957 | -2.34(-3.76%) |
Aug 03, 2011 | 61.12 | 62.34 | 60.75 | 62.25 | 48,039 | +1.48(+2.44%) |
Aug 02, 2011 | 61.18 | 62.01 | 60.77 | 60.77 | 51,127 | -0.77(-1.25%) |
Aug 01, 2011 | 62.51 | 62.81 | 61.16 | 61.54 | 37,367 | -0.10(-0.16%) |
Jul 29, 2011 | 60.76 | 62.06 | 60.76 | 61.64 | 40,790 | +0.08(+0.13%) |
Jul 28, 2011 | 60.81 | 62.02 | 60.81 | 61.56 | 42,978 | +0.62(+1.02%) |
Jul 27, 2011 | 62.70 | 62.70 | 60.94 | 60.94 | 92,938 | -1.40(-2.25%) |
Jul 26, 2011 | 63.28 | 63.60 | 62.33 | 62.34 | 47,783 | -0.63(-1.00%) |
Jul 25, 2011 | 63.17 | 63.91 | 62.95 | 62.97 | 25,426 | -0.98(-1.53%) |
Jul 22, 2011 | 64.04 | 64.11 | 63.56 | 63.95 | 18,240 | -0.75(-1.16%) |
Jul 21, 2011 | 64.14 | 64.81 | 63.88 | 64.70 | 33,636 | +1.05(+1.65%) |
Jul 20, 2011 | 64.10 | 64.22 | 63.58 | 63.65 | 19,556 | -0.35(-0.55%) |
Jul 19, 2011 | 63.20 | 64.00 | 62.90 | 64.00 | 33,333 | +1.45(+2.32%) |
Jul 18, 2011 | 63.28 | 63.42 | 62.10 | 62.55 | 27,162 | -0.88(-1.39%) |
Jul 15, 2011 | 63.53 | 64.28 | 63.20 | 63.43 | 38,015 | -0.12(-0.19%) |
Jul 14, 2011 | 65.54 | 65.54 | 63.45 | 63.55 | 34,016 | -1.63(-2.50%) |
Jul 13, 2011 | 65.08 | 66.00 | 64.64 | 65.18 | 22,387 | +0.66(+1.02%) |
Jul 12, 2011 | 64.39 | 65.28 | 64.39 | 64.52 | 20,174 | +0.10(+0.16%) |
Jul 11, 2011 | 64.35 | 65.10 | 64.28 | 64.42 | 31,945 | -0.56(-0.86%) |
Jul 08, 2011 | 65.00 | 65.09 | 64.21 | 64.98 | 18,911 | -0.72(-1.10%) |
Jul 07, 2011 | 64.77 | 65.70 | 64.77 | 65.70 | 43,446 | +0.92(+1.42%) |
Jul 06, 2011 | 64.83 | 64.91 | 64.19 | 64.78 | 43,753 | -0.25(-0.38%) |
Jul 05, 2011 | 66.22 | 66.23 | 64.82 | 65.03 | 53,005 | -1.18(-1.78%) |
Jul 01, 2011 | 65.65 | 66.22 | 65.39 | 66.21 | 51,430 | +0.35(+0.53%) |
Jun 30, 2011 | 65.64 | 66.32 | 65.13 | 65.86 | 41,029 | +0.16(+0.24%) |
Jun 29, 2011 | 65.93 | 65.93 | 64.68 | 65.70 | 32,030 | +0.16(+0.24%) |
Jun 28, 2011 | 65.64 | 66.14 | 64.24 | 65.54 | 49,155 | +0.23(+0.35%) |
Jun 27, 2011 | 64.09 | 65.65 | 64.09 | 65.31 | 50,902 | +1.63(+2.56%) |
Jun 24, 2011 | 64.69 | 64.97 | 63.65 | 63.68 | 39,476 | -0.69(-1.07%) |
Jun 23, 2011 | 64.01 | 64.79 | 62.91 | 64.37 | 43,845 | -0.14(-0.22%) |
Jun 22, 2011 | 64.59 | 65.47 | 64.12 | 64.51 | 49,836 | -0.25(-0.39%) |
Jun 21, 2011 | 64.70 | 65.03 | 64.21 | 64.76 | 28,555 | +0.32(+0.50%) |
Jun 20, 2011 | 64.66 | 64.66 | 64.31 | 64.44 | 35,403 | +0.42(+0.66%) |
Jun 17, 2011 | 62.77 | 64.13 | 62.77 | 64.02 | 92,178 | +1.63(+2.61%) |
Jun 16, 2011 | 62.07 | 63.31 | 62.07 | 62.39 | 42,538 | +0.25(+0.40%) |
Jun 15, 2011 | 63.29 | 63.65 | 61.97 | 62.14 | 31,744 | -1.38(-2.17%) |
Jun 14, 2011 | 63.27 | 64.03 | 62.95 | 63.52 | 31,917 | +0.86(+1.37%) |
Jun 13, 2011 | 63.00 | 63.00 | 61.99 | 62.66 | 48,440 | +0.09(+0.14%) |
Jun 10, 2011 | 63.21 | 63.32 | 61.91 | 62.57 | 46,832 | -0.60(-0.95%) |
Jun 09, 2011 | 63.17 | 63.67 | 62.42 | 63.17 | 42,008 | +0.32(+0.51%) |
Jun 08, 2011 | 62.91 | 63.64 | 62.77 | 62.85 | 23,091 | -0.12(-0.19%) |
Jun 07, 2011 | 64.07 | 64.07 | 62.97 | 62.97 | 35,434 | -0.49(-0.77%) |
Jun 06, 2011 | 62.75 | 63.64 | 61.53 | 63.46 | 107,779 | +0.71(+1.13%) |
Jun 03, 2011 | 65.36 | 65.93 | 62.32 | 62.75 | 539,317 | -2.59(-3.96%) |
May 24, 2011 | 65.29 | 65.89 | 64.75 | 65.34 | 33,875 | +0.13(+0.20%) |
May 23, 2011 | 66.08 | 66.69 | 65.21 | 65.21 | 39,922 | -2.29(-3.39%) |
May 20, 2011 | 68.04 | 68.04 | 67.46 | 67.50 | 41,015 | -0.49(-0.72%) |
May 19, 2011 | 67.90 | 68.00 | 67.36 | 67.99 | 17,489 | +0.65(+0.97%) |
May 18, 2011 | 67.16 | 67.85 | 67.10 | 67.34 | 44,735 | +0.12(+0.18%) |
May 17, 2011 | 66.52 | 67.60 | 66.52 | 67.22 | 26,386 | +0.31(+0.46%) |
May 16, 2011 | 67.01 | 67.97 | 66.91 | 66.91 | 28,998 | -0.79(-1.17%) |
May 13, 2011 | 69.75 | 69.75 | 67.56 | 67.70 | 43,233 | -1.89(-2.72%) |
May 12, 2011 | 68.75 | 69.75 | 68.44 | 69.59 | 49,823 | +1.16(+1.70%) |
May 11, 2011 | 68.95 | 69.25 | 68.33 | 68.43 | 29,565 | -0.57(-0.83%) |
May 10, 2011 | 68.84 | 69.00 | 68.34 | 69.00 | 32,544 | +0.72(+1.05%) |
May 09, 2011 | 67.76 | 68.47 | 67.75 | 68.28 | 30,400 | +0.30(+0.44%) |
May 06, 2011 | 68.63 | 69.13 | 67.82 | 67.98 | 22,041 | +0.08(+0.12%) |
May 05, 2011 | 68.12 | 68.74 | 67.75 | 67.90 | 28,569 | -0.38(-0.56%) |
May 04, 2011 | 68.43 | 68.82 | 67.95 | 68.28 | 28,663 | -0.12(-0.18%) |
May 03, 2011 | 67.70 | 68.72 | 67.70 | 68.40 | 21,093 | +0.29(+0.43%) |